パパネッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,340 | 1,350 | 1,340 | 1,350 | - | - | 800 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,340 | 1,341 | 1,315 | 1,331 | -19 | -1.4% | 6,800 |
| 2025/05/30 | 1,339 | 1,399 | 1,339 | 1,350 | -19 | -1.4% | 1,100 |
| 2025/05/29 | 1,301 | 1,369 | 1,301 | 1,369 | +48 | +3.6% | 1,000 |
| 2025/05/28 | 1,392 | 1,395 | 1,321 | 1,321 | -70 | -5% | 2,000 |
| 2025/05/27 | 1,436 | 1,436 | 1,391 | 1,391 | +10 | +0.7% | 1,400 |
| 2025/05/26 | 1,380 | 1,385 | 1,380 | 1,381 | +1 | +0.1% | 1,100 |
| 2025/05/23 | 1,385 | 1,415 | 1,380 | 1,380 | -5 | -0.4% | 2,100 |
| 2025/05/22 | 1,398 | 1,398 | 1,365 | 1,385 | +35 | +2.6% | 1,500 |
| 2025/05/21 | 1,355 | 1,360 | 1,350 | 1,350 | +25 | +1.9% | 1,700 |
| 2025/05/20 | 1,340 | 1,340 | 1,321 | 1,325 | -15 | -1.1% | 900 |
| 2025/05/19 | 1,304 | 1,340 | 1,304 | 1,340 | +8 | +0.6% | 1,400 |
| 2025/05/16 | 1,330 | 1,332 | 1,305 | 1,332 | +2 | +0.2% | 1,700 |
| 2025/05/15 | 1,303 | 1,330 | 1,300 | 1,330 | +5 | +0.4% | 2,600 |
| 2025/05/14 | 1,325 | 1,370 | 1,312 | 1,325 | +5 | +0.4% | 4,500 |
| 2025/05/13 | 1,315 | 1,320 | 1,250 | 1,320 | +5 | +0.4% | 6,300 |
| 2025/05/12 | 1,340 | 1,351 | 1,300 | 1,315 | -20 | -1.5% | 5,800 |
| 2025/05/09 | 1,440 | 1,440 | 1,300 | 1,335 | -75 | -5.3% | 7,600 |
| 2025/05/08 | 1,450 | 1,474 | 1,252 | 1,410 | +20 | +1.4% | 29,400 |
| 2025/05/07 | 1,290 | 1,390 | 1,176 | 1,390 | +300 | +27.5% | 34,800 |
| 2025/05/02 | 1,110 | 1,110 | 1,052 | 1,090 | +5 | +0.5% | 7,800 |
| 2025/05/01 | 1,050 | 1,089 | 1,050 | 1,085 | +36 | +3.4% | 7,600 |
| 2025/04/30 | 984 | 1,090 | 975 | 1,049 | +80 | +8.3% | 14,700 |
| 2025/04/28 | 938 | 969 | 923 | 969 | +46 | +5% | 12,900 |
| 2025/04/25 | 924 | 924 | 915 | 923 | +7 | +0.8% | 1,400 |
| 2025/04/24 | 930 | 930 | 916 | 916 | -2 | -0.2% | 2,000 |
| 2025/04/23 | 922 | 922 | 915 | 918 | +4 | +0.4% | 3,400 |
| 2025/04/22 | 904 | 914 | 898 | 914 | +16 | +1.8% | 4,900 |
| 2025/04/21 | 915 | 920 | 898 | 898 | -6 | -0.7% | 5,700 |
| 2025/04/18 | 893 | 905 | 892 | 904 | +12 | +1.3% | 2,100 |
| 2025/04/17 | 884 | 914 | 879 | 892 | +13 | +1.5% | 7,200 |
| 2025/04/16 | 908 | 908 | 870 | 879 | -14 | -1.6% | 6,300 |
| 2025/04/15 | 893 | 915 | 885 | 893 | +30 | +3.5% | 21,600 |
| 2025/04/14 | 850 | 863 | 850 | 863 | +41 | +5% | 5,700 |
| 2025/04/11 | 800 | 823 | 799 | 822 | -8 | -1% | 1,500 |
| 2025/04/10 | 860 | 860 | 790 | 830 | +30 | +3.8% | 7,200 |
| 2025/04/09 | 788 | 820 | 787 | 800 | +12 | +1.5% | 3,400 |
| 2025/04/08 | 820 | 820 | 788 | 788 | +10 | +1.3% | 3,100 |
| 2025/04/07 | 770 | 820 | 738 | 778 | -12 | -1.5% | 14,700 |
| 2025/04/04 | 820 | 820 | 790 | 790 | -43 | -5.2% | 10,500 |
| 2025/04/03 | 834 | 840 | 802 | 833 | -16 | -1.9% | 7,300 |
| 2025/04/02 | 860 | 860 | 845 | 849 | -11 | -1.3% | 9,200 |
| 2025/04/01 | 867 | 880 | 845 | 860 | -7 | -0.8% | 8,000 |
| 2025/03/31 | 852 | 897 | 850 | 867 | +16 | +1.9% | 10,000 |
| 2025/03/28 | 850 | 857 | 820 | 851 | +1 | +0.1% | 16,200 |
| 2025/03/27 | 863 | 870 | 850 | 850 | -13 | -1.5% | 15,200 |
| 2025/03/26 | 890 | 946 | 851 | 863 | -18 | -2% | 52,500 |
| 2025/03/25 | 1,070 | 1,080 | 849 | 881 | -249 | -22% | 172,100 |
| 2025/03/24 | 1,070 | 1,130 | 1,051 | 1,130 | +150 | +15.3% | 44,200 |
1～
50
件表示中 / 51件
類似銘柄と比較する
現在ご覧いただいている「パパネッツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| パパネッツ | 135,000円 | +5.5% | +17.7% | 2.22% | 8.06倍 | 1.80倍 |
|
- |
| エフビ介護 | 99,800円 | +7.0% | +9.4% | 3.81% | 5.46倍 | 0.69倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| ２４７ＨＤ | 29,200円 | -10.2% | - | 0.00% | - | 16.86倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| ランシステム | 55,800円 | +7.3% | +17.1% | 0.00% | 19.77倍 | 10.83倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| スマサポ | 101,500円 | +12.2% | +78.6% | 0.00% | 14.53倍 | 4.55倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
市場注目の銘柄
チャート関連のコラム
